Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 20.98 | 20.98 | 20.98 | 0 | +0.12(+0.55%) | |
Mar 28, 2018 | 20.74 | 21.11 | 20.54 | 20.87 | 453,720 | +0.29(+1.42%) |
Mar 27, 2018 | 21.39 | 21.43 | 20.48 | 20.58 | 403,381 | -0.72(-3.37%) |
Mar 26, 2018 | 20.95 | 21.31 | 20.82 | 21.29 | 288,867 | +0.63(+3.06%) |
Mar 23, 2018 | 21.15 | 21.28 | 20.65 | 20.66 | 600,106 | -0.42(-1.97%) |
Mar 22, 2018 | 21.40 | 21.48 | 20.96 | 21.08 | 415,245 | -0.53(-2.46%) |
Mar 21, 2018 | 21.48 | 21.74 | 21.33 | 21.61 | 262,298 | +0.15(+0.72%) |
Mar 20, 2018 | 21.80 | 21.89 | 21.42 | 21.46 | 249,444 | -0.38(-1.73%) |
Mar 19, 2018 | 21.98 | 22.09 | 21.61 | 21.83 | 577,855 | -0.17(-0.77%) |
Mar 16, 2018 | 21.89 | 22.23 | 21.79 | 22.00 | 3,444,177 | +0.13(+0.60%) |
Mar 15, 2018 | 22.14 | 22.15 | 21.76 | 21.87 | 523,839 | -0.18(-0.84%) |
Mar 14, 2018 | 22.40 | 22.48 | 21.99 | 22.06 | 370,135 | -0.19(-0.87%) |
Mar 13, 2018 | 22.30 | 22.44 | 22.11 | 22.25 | 741,096 | +0.08(+0.38%) |
Mar 12, 2018 | 22.53 | 22.58 | 22.08 | 22.16 | 899,041 | -0.34(-1.51%) |
Mar 09, 2018 | 22.43 | 22.52 | 22.23 | 22.50 | 450,366 | +0.26(+1.18%) |
Mar 08, 2018 | 22.33 | 22.43 | 21.93 | 22.24 | 498,435 | -0.09(-0.41%) |
Mar 07, 2018 | 22.56 | 22.06 | 22.33 | 270,047 | -0.05(-0.24%) | |
Mar 06, 2018 | 21.89 | 22.40 | 21.74 | 22.39 | 308,223 | +0.52(+2.40%) |
Mar 05, 2018 | 21.30 | 21.89 | 21.14 | 21.86 | 694,730 | +0.41(+1.90%) |
Mar 02, 2018 | 21.05 | 21.59 | 20.81 | 21.46 | 576,363 | +0.34(+1.61%) |
Mar 01, 2018 | 21.08 | 21.38 | 20.90 | 21.12 | 469,814 | -0.02(-0.07%) |
Feb 28, 2018 | 21.59 | 21.86 | 21.12 | 21.13 | 451,128 | -0.25(-1.17%) |
Feb 27, 2018 | 21.53 | 21.90 | 21.29 | 21.38 | 458,553 | -0.27(-1.24%) |
Feb 26, 2018 | 21.67 | 21.67 | 21.41 | 21.65 | 373,892 | +0.02(+0.11%) |
Feb 23, 2018 | 21.72 | 21.75 | 21.33 | 21.63 | 807,444 | +0.02(+0.11%) |
Feb 22, 2018 | 22.10 | 22.17 | 21.40 | 21.60 | 715,314 | -0.41(-1.85%) |
Feb 21, 2018 | 21.24 | 22.29 | 21.24 | 22.01 | 708,655 | +0.81(+3.84%) |
Feb 20, 2018 | 21.50 | 21.87 | 21.18 | 21.20 | 511,941 | -0.35(-1.64%) |
Feb 16, 2018 | 21.55 | 21.55 | 21.55 | 0 | +0.07(+0.32%) | |
Feb 15, 2018 | 21.60 | 21.60 | 21.29 | 21.48 | 353,488 | +0.01(+0.04%) |
Feb 14, 2018 | 20.87 | 21.63 | 20.67 | 21.47 | 429,755 | +0.49(+2.34%) |
Feb 13, 2018 | 20.75 | 21.11 | 20.55 | 20.98 | 424,577 | +0.19(+0.92%) |
Feb 12, 2018 | 20.39 | 20.94 | 20.11 | 20.79 | 789,920 | +0.58(+2.88%) |
Feb 09, 2018 | 19.81 | 20.28 | 19.38 | 20.21 | 5,589,227 | +0.81(+4.15%) |
Feb 08, 2018 | 20.48 | 20.65 | 19.33 | 19.40 | 1,021,674 | -1.28(-6.19%) |
Feb 07, 2018 | 20.42 | 20.94 | 20.30 | 20.68 | 189,168 | +0.16(+0.78%) |
Feb 06, 2018 | 19.99 | 20.71 | 19.99 | 20.52 | 352,493 | -0.02(-0.07%) |
Feb 05, 2018 | 19.99 | 20.70 | 19.97 | 20.54 | 529,715 | +0.18(+0.87%) |
Feb 02, 2018 | 21.50 | 21.71 | 20.29 | 20.36 | 654,183 | -1.22(-5.65%) |
Feb 01, 2018 | 21.41 | 21.64 | 21.21 | 21.58 | 187,236 | +0.12(+0.54%) |
Jan 31, 2018 | 21.69 | 22.00 | 21.29 | 21.47 | 221,855 | -0.15(-0.67%) |
Jan 30, 2018 | 21.54 | 21.63 | 21.54 | 21.61 | 243,923 | -0.11(-0.53%) |
Jan 29, 2018 | 21.66 | 21.85 | 21.60 | 21.73 | 321,012 | +0.01(+0.03%) |
Jan 26, 2018 | 22.00 | 22.00 | 21.58 | 21.72 | 628,408 | -0.12(-0.56%) |
Jan 25, 2018 | 21.87 | 21.91 | 21.56 | 21.84 | 389,416 | +0.15(+0.67%) |
Jan 24, 2018 | 21.83 | 21.98 | 21.63 | 21.70 | 281,270 | -0.01(-0.04%) |
Jan 23, 2018 | 21.72 | 21.90 | 21.59 | 21.70 | 269,639 | -0.08(-0.39%) |
Jan 22, 2018 | 21.91 | 21.94 | 21.60 | 21.79 | 155,574 | -0.25(-1.15%) |
Jan 19, 2018 | 21.56 | 22.07 | 21.56 | 22.04 | 270,285 | +0.51(+2.35%) |
Jan 18, 2018 | 21.58 | 21.66 | 21.50 | 21.54 | 238,099 | -0.18(-0.81%) |
Jan 17, 2018 | 21.47 | 21.77 | 21.11 | 21.71 | 219,616 | +0.32(+1.51%) |
Jan 16, 2018 | 21.75 | 21.95 | 21.24 | 21.39 | 405,351 | -0.22(-1.03%) |
Jan 12, 2018 | 21.61 | 21.61 | 21.61 | 0 | -0.06(-0.28%) | |
Jan 11, 2018 | 21.35 | 21.68 | 21.35 | 21.67 | 198,916 | +0.41(+1.95%) |
Jan 10, 2018 | 21.22 | 21.54 | 21.12 | 21.26 | 494,734 | +0.05(+0.25%) |
Jan 09, 2018 | 20.88 | 21.27 | 20.88 | 21.21 | 336,591 | +0.35(+1.65%) |
Jan 08, 2018 | 21.07 | 21.07 | 20.73 | 20.86 | 285,025 | -0.20(-0.95%) |
Jan 05, 2018 | 21.25 | 21.25 | 20.91 | 21.06 | 702,252 | -0.05(-0.22%) |
Jan 04, 2018 | 21.05 | 21.29 | 20.90 | 21.11 | 458,579 | +0.18(+0.88%) |
Jan 03, 2018 | 20.68 | 20.98 | 20.41 | 20.92 | 436,261 | +0.20(+0.96%) |
Jan 02, 2018 | 20.99 | 20.99 | 20.52 | 20.72 | 550,020 | -0.08(-0.41%) |
Dec 29, 2017 | 20.81 | 20.81 | 20.81 | 0 | -0.02(-0.07%) | |
Dec 28, 2017 | 20.67 | 20.84 | 20.50 | 20.82 | 232,564 | +0.35(+1.72%) |
Dec 27, 2017 | 20.54 | 20.57 | 20.37 | 20.47 | 377,071 | -0.06(-0.30%) |
Dec 26, 2017 | 20.71 | 20.77 | 20.40 | 20.53 | 522,719 | -0.15(-0.74%) |
Dec 22, 2017 | 20.55 | 20.71 | 20.33 | 20.68 | 427,174 | +0.19(+0.94%) |
Dec 21, 2017 | 20.68 | 20.70 | 20.41 | 20.49 | 474,788 | -0.12(-0.56%) |
Dec 20, 2017 | 20.47 | 20.72 | 20.26 | 20.61 | 656,134 | +0.21(+1.02%) |
Dec 19, 2017 | 20.34 | 20.68 | 20.34 | 20.40 | 1,225,798 | +0.06(+0.30%) |
Dec 18, 2017 | 19.87 | 20.46 | 19.86 | 20.34 | 1,386,712 | +0.66(+3.35%) |
Dec 15, 2017 | 19.22 | 19.83 | 19.06 | 19.68 | 2,717,837 | +0.51(+2.64%) |
Dec 14, 2017 | 19.11 | 19.53 | 19.03 | 19.17 | 1,006,682 | +0.15(+0.81%) |
Dec 13, 2017 | 19.03 | 19.38 | 18.91 | 19.02 | 788,971 | -0.02(-0.08%) |
Dec 12, 2017 | 19.04 | 19.26 | 18.92 | 19.03 | 693,573 | -0.02(-0.12%) |
Dec 11, 2017 | 19.37 | 19.71 | 19.05 | 19.06 | 508,426 | -0.34(-1.74%) |
Dec 08, 2017 | 19.57 | 19.57 | 19.24 | 19.39 | 470,295 | +0.00(+0.00%) |
Dec 07, 2017 | 18.93 | 19.58 | 18.93 | 738,522 | +0.00(+0.00%) | |
Dec 06, 2017 | 18.94 | 19.36 | 18.94 | 18.97 | 387,431 | -0.07(-0.36%) |
Dec 05, 2017 | 19.43 | 19.56 | 18.97 | 19.04 | 477,370 | -0.35(-1.78%) |
Dec 04, 2017 | 19.43 | 19.58 | 19.43 | 19.39 | 946,931 | +0.21(+1.08%) |
Dec 01, 2017 | 18.79 | 19.20 | 18.35 | 19.18 | 461,048 | +0.46(+2.46%) |
Nov 30, 2017 | 19.18 | 19.35 | 18.52 | 18.72 | 480,713 | -0.36(-1.89%) |
Nov 29, 2017 | 18.78 | 19.37 | 18.59 | 19.08 | 902,719 | +0.35(+1.88%) |
Nov 28, 2017 | 18.37 | 18.76 | 18.34 | 18.73 | 818,176 | +0.46(+2.52%) |
Nov 27, 2017 | 18.33 | 18.45 | 18.19 | 18.27 | 795,211 | -0.17(-0.92%) |
Nov 24, 2017 | 18.45 | 18.47 | 18.11 | 18.44 | 126,176 | +0.07(+0.38%) |
Nov 22, 2017 | 18.28 | 18.41 | 18.20 | 18.37 | 332,034 | +0.12(+0.63%) |
Nov 21, 2017 | 18.11 | 18.31 | 18.01 | 18.25 | 454,609 | +0.25(+1.41%) |
Nov 20, 2017 | 17.51 | 18.03 | 17.50 | 18.00 | 692,377 | +0.58(+3.35%) |
Nov 17, 2017 | 17.19 | 17.64 | 17.19 | 17.42 | 1,191,041 | +0.18(+1.02%) |
Nov 16, 2017 | 17.29 | 17.56 | 17.20 | 17.24 | 593,728 | +0.02(+0.09%) |
Nov 15, 2017 | 16.98 | 17.45 | 16.97 | 17.22 | 1,001,875 | -0.01(-0.04%) |
Nov 14, 2017 | 17.09 | 17.48 | 16.95 | 17.23 | 1,010,658 | +0.05(+0.27%) |
Nov 13, 2017 | 16.80 | 17.23 | 16.73 | 17.19 | 954,865 | +0.27(+1.59%) |
Nov 10, 2017 | 17.07 | 17.11 | 16.91 | 16.92 | 821,026 | -0.07(-0.41%) |
Nov 09, 2017 | 16.86 | 17.12 | 16.73 | 16.99 | 5,147,704 | -0.66(-3.74%) |
Nov 08, 2017 | 18.34 | 18.34 | 17.42 | 17.65 | 384,501 | -0.90(-4.84%) |
Nov 07, 2017 | 19.34 | 19.34 | 18.15 | 18.54 | 221,557 | -0.99(-5.07%) |
Nov 06, 2017 | 19.36 | 19.56 | 19.30 | 19.53 | 39,376 | +0.17(+0.87%) |
Nov 03, 2017 | 19.27 | 19.50 | 19.03 | 19.36 | 84,134 | +0.12(+0.60%) |
Nov 02, 2017 | 18.81 | 19.29 | 18.67 | 19.25 | 31,561 | +0.44(+2.32%) |
Nov 01, 2017 | 18.80 | 19.13 | 18.68 | 18.81 | 56,325 | +0.12(+0.66%) |
Oct 31, 2017 | 18.58 | 18.87 | 18.52 | 18.69 | 193,157 | +0.19(+1.04%) |
Oct 30, 2017 | 18.57 | 18.94 | 18.41 | 18.50 | 110,579 | -0.09(-0.50%) |
Oct 27, 2017 | 18.10 | 18.60 | 18.10 | 18.59 | 246,220 | +0.57(+3.15%) |
Oct 26, 2017 | 17.79 | 18.26 | 17.79 | 18.02 | 306,159 | +0.37(+2.09%) |
Oct 25, 2017 | 17.37 | 17.78 | 17.37 | 17.65 | 485,546 | +0.31(+1.77%) |
Oct 24, 2017 | 17.41 | 17.47 | 17.11 | 17.35 | 61,113 | +0.03(+0.18%) |
Oct 23, 2017 | 17.43 | 17.43 | 17.26 | 17.32 | 19,096 | -0.14(-0.79%) |
Oct 20, 2017 | 17.61 | 17.61 | 17.33 | 17.45 | 151,828 | -0.05(-0.31%) |
Oct 19, 2017 | 17.28 | 17.55 | 17.24 | 17.51 | 49,268 | +0.15(+0.88%) |
Oct 18, 2017 | 17.32 | 17.54 | 17.19 | 17.35 | 24,332 | +0.00(+0.00%) |
Oct 17, 2017 | 17.44 | 17.57 | 17.21 | 17.35 | 73,285 | -0.08(-0.48%) |
Oct 16, 2017 | 17.34 | 17.51 | 17.25 | 17.44 | 68,082 | +0.11(+0.62%) |
Oct 13, 2017 | 17.44 | 17.52 | 17.18 | 17.33 | 41,656 | -0.08(-0.48%) |
Oct 12, 2017 | 17.54 | 17.55 | 17.33 | 17.42 | 55,972 | -0.11(-0.66%) |
Oct 11, 2017 | 17.53 | 17.61 | 17.28 | 17.53 | 101,320 | +0.02(+0.09%) |
Oct 10, 2017 | 17.27 | 17.53 | 17.25 | 17.52 | 55,328 | +0.26(+1.51%) |
Oct 09, 2017 | 17.32 | 17.55 | 16.89 | 17.25 | 79,817 | -0.12(-0.71%) |
Oct 06, 2017 | 17.24 | 17.64 | 17.22 | 17.38 | 70,068 | +0.10(+0.58%) |
Oct 05, 2017 | 17.19 | 17.38 | 17.05 | 17.28 | 111,721 | +0.11(+0.63%) |
Oct 04, 2017 | 17.52 | 17.59 | 17.12 | 17.17 | 88,139 | -0.43(-2.44%) |
Oct 03, 2017 | 17.51 | 17.61 | 17.28 | 17.60 | 105,527 | +0.05(+0.31%) |
Oct 02, 2017 | 17.55 | 17.80 | 17.20 | 17.55 | 294,006 | -0.04(-0.22%) |
Sep 29, 2017 | 17.48 | 17.65 | 17.29 | 17.58 | 142,000 | +0.08(+0.48%) |
Sep 28, 2017 | 17.33 | 17.54 | 17.18 | 17.50 | 110,633 | +0.15(+0.88%) |
Sep 27, 2017 | 17.09 | 17.58 | 17.00 | 17.35 | 185,231 | +0.41(+2.40%) |
Sep 26, 2017 | 16.84 | 16.97 | 16.65 | 16.94 | 43,038 | +0.15(+0.87%) |
Sep 25, 2017 | 16.96 | 17.06 | 16.74 | 16.79 | 50,074 | -0.23(-1.35%) |
Sep 22, 2017 | 16.95 | 17.10 | 16.83 | 17.02 | 55,926 | -0.02(-0.09%) |
Sep 21, 2017 | 17.10 | 17.20 | 17.02 | 17.04 | 90,802 | -0.04(-0.22%) |
Sep 20, 2017 | 17.03 | 17.18 | 16.90 | 17.08 | 81,378 | +0.08(+0.50%) |
Sep 19, 2017 | 16.88 | 17.13 | 16.77 | 16.99 | 37,932 | +0.11(+0.64%) |
Sep 18, 2017 | 16.42 | 16.92 | 16.24 | 16.89 | 169,707 | +0.49(+2.99%) |
Sep 15, 2017 | 16.83 | 17.05 | 16.40 | 16.40 | 393,812 | -0.42(-2.51%) |
Sep 14, 2017 | 17.05 | 17.10 | 16.45 | 16.82 | 98,652 | -0.30(-1.75%) |
Sep 13, 2017 | 16.73 | 17.12 | 16.68 | 17.12 | 145,672 | +0.33(+1.97%) |
Sep 12, 2017 | 16.09 | 16.87 | 16.09 | 16.79 | 96,579 | +0.69(+4.29%) |
Sep 11, 2017 | 15.84 | 16.14 | 15.80 | 16.10 | 73,330 | +0.35(+2.19%) |
Sep 08, 2017 | 15.93 | 16.36 | 15.65 | 15.75 | 169,406 | -0.17(-1.06%) |
Sep 07, 2017 | 16.23 | 16.30 | 15.65 | 15.92 | 107,078 | -0.31(-1.89%) |
Sep 06, 2017 | 16.49 | 16.49 | 15.79 | 16.23 | 192,429 | +0.20(+1.24%) |
Sep 05, 2017 | 15.99 | 16.24 | 15.81 | 16.03 | 158,736 | +0.05(+0.29%) |
Sep 01, 2017 | 16.07 | 16.26 | 15.89 | 15.98 | 74,912 | -0.01(-0.05%) |
Aug 31, 2017 | 16.07 | 16.47 | 15.83 | 15.99 | 91,193 | -0.05(-0.29%) |
Aug 30, 2017 | 15.98 | 16.54 | 15.91 | 16.03 | 187,799 | +0.08(+0.53%) |
Aug 29, 2017 | 15.71 | 16.26 | 15.64 | 15.95 | 199,431 | +0.07(+0.43%) |
Aug 28, 2017 | 16.07 | 16.24 | 15.74 | 15.88 | 188,044 | -0.18(-1.10%) |
Aug 25, 2017 | 16.11 | 16.11 | 15.88 | 16.06 | 51,189 | -0.04(-0.24%) |
Aug 24, 2017 | 16.07 | 16.18 | 15.96 | 16.10 | 67,743 | -0.01(-0.05%) |
Aug 23, 2017 | 15.85 | 16.18 | 15.80 | 16.10 | 103,485 | +0.16(+1.01%) |
Aug 22, 2017 | 15.84 | 16.15 | 15.79 | 15.94 | 226,995 | +0.15(+0.92%) |
Aug 21, 2017 | 15.84 | 15.94 | 15.34 | 15.80 | 180,145 | -0.05(-0.29%) |
Aug 18, 2017 | 16.43 | 16.48 | 15.76 | 15.84 | 112,690 | -0.81(-4.88%) |
Aug 17, 2017 | 16.48 | 16.84 | 16.42 | 16.66 | 122,129 | +0.18(+1.12%) |
Aug 16, 2017 | 16.74 | 16.86 | 16.23 | 16.47 | 89,173 | -0.15(-0.88%) |
Aug 15, 2017 | 16.43 | 16.69 | 16.39 | 16.62 | 118,474 | +0.25(+1.55%) |
Aug 14, 2017 | 15.95 | 16.49 | 15.95 | 16.36 | 56,758 | +0.52(+3.29%) |
Aug 11, 2017 | 16.03 | 16.25 | 15.57 | 15.84 | 125,642 | -0.16(-1.01%) |
Aug 10, 2017 | 16.63 | 16.68 | 15.91 | 16.00 | 75,852 | -0.73(-4.36%) |
Aug 09, 2017 | 17.07 | 17.07 | 16.59 | 16.73 | 47,550 | -0.44(-2.59%) |
Aug 08, 2017 | 17.15 | 17.58 | 17.05 | 17.18 | 49,616 | -0.02(-0.09%) |
Aug 07, 2017 | 17.62 | 17.65 | 17.11 | 17.19 | 37,105 | -0.40(-2.27%) |
Aug 04, 2017 | 17.75 | 17.75 | 17.45 | 17.59 | 28,688 | +0.06(+0.35%) |
Aug 03, 2017 | 17.55 | 17.61 | 17.46 | 17.53 | 25,381 | -0.02(-0.09%) |
Aug 02, 2017 | 17.55 | 17.75 | 17.52 | 17.55 | 34,021 | -0.08(-0.44%) |
Aug 01, 2017 | 17.56 | 17.63 | 17.46 | 17.62 | 20,818 | +0.10(+0.57%) |
Jul 31, 2017 | 17.35 | 17.54 | 17.11 | 17.52 | 41,183 | +0.18(+1.02%) |
Jul 28, 2017 | 17.48 | 17.48 | 16.98 | 17.35 | 47,582 | -0.12(-0.70%) |
Jul 27, 2017 | 17.26 | 17.56 | 16.84 | 17.47 | 60,372 | +0.30(+1.74%) |
Jul 26, 2017 | 17.50 | 17.50 | 17.04 | 17.17 | 37,907 | -0.31(-1.80%) |
Jul 25, 2017 | 17.43 | 17.52 | 17.18 | 17.48 | 58,030 | +0.12(+0.71%) |
Jul 24, 2017 | 16.96 | 17.45 | 16.91 | 17.36 | 41,723 | +0.37(+2.17%) |
Jul 21, 2017 | 17.16 | 17.16 | 16.77 | 16.99 | 70,039 | -0.09(-0.54%) |
Jul 20, 2017 | 16.86 | 17.30 | 16.69 | 17.09 | 253,195 | +0.22(+1.32%) |
Jul 19, 2017 | 16.92 | 17.01 | 16.69 | 16.86 | 38,804 | +0.02(+0.09%) |
Jul 18, 2017 | 16.88 | 17.05 | 16.82 | 16.85 | 66,990 | -0.11(-0.63%) |
Jul 17, 2017 | 16.99 | 17.05 | 16.74 | 16.96 | 95,337 | -0.12(-0.67%) |
Jul 14, 2017 | 17.02 | 17.20 | 16.92 | 17.07 | 85,104 | -0.02(-0.13%) |
Jul 13, 2017 | 17.16 | 17.19 | 16.99 | 17.09 | 83,530 | -0.08(-0.45%) |
Jul 12, 2017 | 17.17 | 17.29 | 17.09 | 17.17 | 88,212 | -0.02(-0.09%) |
Jul 11, 2017 | 17.15 | 17.26 | 16.96 | 17.19 | 71,382 | +0.05(+0.31%) |
Jul 10, 2017 | 17.36 | 17.36 | 17.05 | 17.13 | 109,238 | -0.24(-1.37%) |
Jul 07, 2017 | 17.12 | 17.39 | 17.10 | 17.37 | 67,220 | +0.30(+1.75%) |
Jul 06, 2017 | 17.15 | 17.48 | 17.01 | 17.07 | 68,073 | -0.06(-0.36%) |
Jul 05, 2017 | 17.30 | 17.30 | 16.94 | 17.13 | 84,982 | -0.04(-0.22%) |
Jul 03, 2017 | 16.88 | 17.27 | 16.88 | 17.17 | 19,747 | +0.38(+2.29%) |
Jun 30, 2017 | 16.86 | 17.11 | 16.65 | 16.79 | 115,605 | +0.00(+0.00%) |
Jun 29, 2017 | 17.26 | 17.32 | 16.54 | 16.79 | 144,793 | -0.30(-1.75%) |
Jun 28, 2017 | 16.63 | 17.24 | 16.63 | 17.09 | 125,471 | +0.52(+3.15%) |
Jun 27, 2017 | 16.33 | 16.63 | 16.32 | 16.56 | 71,635 | +0.19(+1.17%) |
Jun 26, 2017 | 16.14 | 16.47 | 16.07 | 16.37 | 98,085 | +0.25(+1.57%) |
Jun 23, 2017 | 16.71 | 16.91 | 15.73 | 16.12 | 1,871,416 | -0.61(-3.62%) |
Jun 22, 2017 | 17.05 | 17.19 | 16.54 | 16.73 | 128,498 | -0.26(-1.54%) |
Jun 21, 2017 | 17.02 | 17.25 | 16.92 | 16.99 | 67,226 | -0.10(-0.58%) |
Jun 20, 2017 | 17.30 | 17.30 | 16.98 | 17.09 | 71,149 | -0.11(-0.62%) |
Jun 19, 2017 | 17.35 | 17.62 | 17.12 | 17.19 | 75,173 | -0.16(-0.93%) |
Jun 16, 2017 | 17.88 | 17.99 | 17.05 | 17.35 | 161,172 | -0.54(-3.00%) |
Jun 15, 2017 | 17.72 | 18.03 | 17.49 | 17.89 | 82,716 | +0.02(+0.13%) |
Jun 14, 2017 | 18.00 | 18.19 | 17.65 | 17.87 | 133,593 | -0.17(-0.94%) |
Jun 13, 2017 | 17.99 | 18.13 | 17.88 | 18.04 | 93,369 | +0.02(+0.13%) |
Jun 12, 2017 | 17.92 | 18.04 | 17.85 | 18.01 | 131,081 | +0.02(+0.13%) |
Jun 09, 2017 | 17.71 | 18.08 | 17.68 | 17.99 | 150,897 | +0.25(+1.43%) |
Jun 08, 2017 | 17.15 | 17.84 | 16.91 | 17.74 | 111,621 | +0.62(+3.63%) |
Jun 07, 2017 | 17.22 | 17.22 | 16.96 | 17.12 | 64,204 | -0.11(-0.62%) |
Jun 06, 2017 | 17.18 | 17.33 | 17.02 | 17.22 | 33,430 | -0.02(-0.13%) |
Jun 05, 2017 | 17.33 | 17.38 | 17.03 | 17.25 | 85,976 | -0.02(-0.09%) |
Jun 02, 2017 | 17.01 | 17.46 | 16.79 | 17.26 | 165,961 | +0.12(+0.72%) |
Jun 01, 2017 | 16.75 | 17.25 | 16.69 | 17.14 | 134,933 | +0.37(+2.20%) |
May 31, 2017 | 17.12 | 17.19 | 16.58 | 16.77 | 125,379 | -0.35(-2.06%) |
May 30, 2017 | 17.15 | 17.74 | 16.96 | 17.12 | 146,145 | +0.02(+0.13%) |
May 26, 2017 | 16.94 | 17.10 | 16.90 | 17.10 | 56,942 | +0.05(+0.27%) |
May 25, 2017 | 17.26 | 17.32 | 16.99 | 17.05 | 143,778 | -0.16(-0.94%) |
May 24, 2017 | 16.89 | 17.39 | 16.89 | 17.22 | 92,438 | +0.25(+1.49%) |
May 23, 2017 | 16.83 | 17.19 | 16.76 | 16.96 | 59,499 | +0.14(+0.82%) |
May 22, 2017 | 16.55 | 16.86 | 16.55 | 16.82 | 71,213 | +0.25(+1.48%) |
May 19, 2017 | 16.60 | 16.79 | 16.55 | 16.58 | 54,320 | +0.03(+0.19%) |
May 18, 2017 | 16.53 | 16.86 | 16.53 | 16.55 | 52,387 | -0.09(-0.55%) |
May 17, 2017 | 16.84 | 16.88 | 16.54 | 16.64 | 69,960 | -0.30(-1.77%) |
May 16, 2017 | 16.77 | 17.06 | 16.62 | 16.94 | 112,149 | +0.18(+1.05%) |
May 15, 2017 | 16.95 | 16.98 | 16.76 | 16.76 | 431,928 | -0.25(-1.49%) |
May 12, 2017 | 17.15 | 17.37 | 16.89 | 17.02 | 160,165 | -0.23(-1.33%) |
May 11, 2017 | 17.02 | 17.34 | 17.02 | 17.25 | 220,068 | +0.18(+1.08%) |
May 10, 2017 | 16.88 | 17.07 | 16.84 | 17.06 | 122,108 | +0.19(+1.14%) |
May 09, 2017 | 16.96 | 16.96 | 16.81 | 16.87 | 116,560 | -0.10(-0.59%) |
May 08, 2017 | 17.15 | 17.15 | 16.96 | 16.97 | 128,858 | -0.21(-1.25%) |
May 05, 2017 | 17.30 | 17.33 | 17.03 | 17.19 | 125,449 | -0.12(-0.67%) |
May 04, 2017 | 17.30 | 17.42 | 17.26 | 17.30 | 257,566 | +0.00(+0.00%) |
May 03, 2017 | 17.26 | 17.48 | 17.22 | 17.30 | 37,595 | -0.04(-0.22%) |
May 02, 2017 | 17.20 | 17.44 | 17.14 | 17.34 | 152,297 | +0.08(+0.44%) |
May 01, 2017 | 17.38 | 17.50 | 17.07 | 17.26 | 286,151 | +0.02(+0.09%) |
Apr 28, 2017 | 17.34 | 17.57 | 17.19 | 17.25 | 255,401 | -0.12(-0.66%) |
Apr 27, 2017 | 17.68 | 17.80 | 17.29 | 17.36 | 450,613 | -0.25(-1.39%) |
Apr 26, 2017 | 17.46 | 17.65 | 17.42 | 17.61 | 296,189 | +0.19(+1.10%) |
Apr 25, 2017 | 17.45 | 17.57 | 17.41 | 17.42 | 260,793 | +0.19(+1.11%) |
Apr 24, 2017 | 17.34 | 17.65 | 17.11 | 17.22 | 367,963 | +0.18(+1.04%) |
Apr 21, 2017 | 17.04 | 17.43 | 17.03 | 17.05 | 213,326 | +0.02(+0.09%) |
Apr 20, 2017 | 17.32 | 17.32 | 16.97 | 17.03 | 162,227 | -0.06(-0.36%) |
Apr 19, 2017 | 17.07 | 17.24 | 16.99 | 17.09 | 297,496 | +0.02(+0.13%) |
Apr 18, 2017 | 17.06 | 17.17 | 16.89 | 17.07 | 519,600 | +0.00(+0.00%) |
Apr 17, 2017 | 16.63 | 17.30 | 16.49 | 17.07 | 691,767 | +0.54(+3.25%) |